693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,203000,369913346,1244,1244,1244,1244,5331
|
|
20240405,202900,369913346,1244,1244,1244,1244,0
|
|
20240405,202800,369913346,1244,1244,1244,1244,0
|
|
20240405,202700,369913346,1244,1244,1244,1244,0
|
|
20240405,202600,369913346,1244,1244,1244,1244,0
|
|
20240405,202500,369913346,1244,1244,1244,1244,0
|
|
20240405,202400,369913346,1244,1244,1244,1244,0
|
|
20240405,202300,369913346,1244,1244,1244,1244,0
|
|
20240405,202200,369913346,1244,1244,1244,1244,0
|
|
20240405,202100,369913346,1244,1244,1244,1244,0
|
|
20240405,202000,369913346,1244,1244,1244,1244,0
|
|
20240405,201900,369913346,1244,1244,1244,1244,0
|
|
20240405,201800,369913346,1244,1244,1244,1244,0
|
|
20240405,201700,369913346,1244,1244,1244,1244,0
|
|
20240405,201600,369913346,1244,1244,1244,1244,0
|
|
20240405,201500,369913346,1244,1244,1244,1244,0
|
|
20240405,201400,369913346,1244,1244,1244,1244,0
|
|
20240405,201300,369913346,1244,1244,1244,1244,0
|
|
20240405,201200,369913346,1244,1244,1244,1244,0
|
|
20240405,201100,369913346,1244,1244,1244,1244,0
|
|
20240405,201000,369913346,1244,1244,1244,1244,0
|
|
20240405,200900,369913346,1244,1244,1244,1244,0
|
|
20240405,200800,369913346,1244,1244,1244,1244,0
|
|
20240405,200700,369913346,1244,1244,1244,1244,0
|
|
20240405,200600,369913346,1244,1244,1244,1244,0
|
|
20240405,200500,369913346,1244,1244,1244,1244,0
|
|
20240405,200400,369913346,1244,1244,1244,1244,0
|
|
20240405,200300,369913346,1244,1244,1244,1244,0
|
|
20240405,200200,369913346,1244,1244,1244,1244,0
|
|
20240405,200100,369913346,1244,1244,1244,1244,0
|
|
20240405,200000,369913346,1244,1244,1244,1244,5331
|
|
20240405,195900,369913346,1244,1244,1244,1244,0
|
|
20240405,195800,369913346,1244,1244,1244,1244,0
|
|
20240405,195700,369913346,1244,1244,1244,1244,0
|
|
20240405,195600,369913346,1244,1244,1244,1244,0
|
|
20240405,195500,369913346,1244,1244,1244,1244,0
|
|
20240405,195400,369913346,1244,1244,1244,1244,0
|
|
20240405,195300,369913346,1244,1244,1244,1244,0
|
|
20240405,195200,369913346,1244,1244,1244,1244,0
|
|
20240405,195100,369913346,1244,1244,1244,1244,0
|
|
20240405,195000,369913346,1244,1244,1244,1244,0
|
|
20240405,194900,369913346,1244,1244,1244,1244,0
|
|
20240405,194800,369913346,1244,1244,1244,1244,0
|
|
20240405,194700,369913346,1244,1244,1244,1244,0
|
|
20240405,194600,369913346,1244,1244,1244,1244,0
|
|
20240405,194500,369913346,1244,1244,1244,1244,0
|
|
20240405,194400,369913346,1244,1244,1244,1244,0
|
|
20240405,194300,369913346,1244,1244,1244,1244,0
|
|
20240405,194200,369913346,1244,1244,1244,1244,0
|
|
20240405,194100,369913346,1244,1244,1244,1244,0
|
|
20240405,194000,369913346,1244,1244,1244,1244,0
|
|
20240405,193900,369913346,1244,1244,1244,1244,0
|
|
20240405,193800,369913346,1244,1244,1244,1244,0
|
|
20240405,193700,369913346,1244,1244,1244,1244,0
|
|
20240405,193600,369913346,1244,1244,1244,1244,0
|
|
20240405,193500,369913346,1244,1244,1244,1244,0
|
|
20240405,193400,369913346,1244,1244,1244,1244,0
|
|
20240405,193300,369913346,1244,1244,1244,1244,0
|
|
20240405,193200,369913346,1244,1244,1244,1244,0
|
|
20240405,193100,369913346,1244,1244,1244,1244,0
|
|
20240405,193000,369913346,1244,1244,1244,1244,5331
|
|
20240405,192900,369913346,1244,1244,1244,1244,0
|
|
20240405,192800,369913346,1244,1244,1244,1244,0
|
|
20240405,192700,369913346,1244,1244,1244,1244,0
|
|
20240405,192600,369913346,1244,1244,1244,1244,0
|
|
20240405,192500,369913346,1244,1244,1244,1244,0
|
|
20240405,192400,369913346,1244,1244,1244,1244,0
|
|
20240405,192300,369913346,1244,1244,1244,1244,0
|
|
20240405,192200,369913346,1244,1244,1244,1244,0
|
|
20240405,192100,369913346,1244,1244,1244,1244,0
|
|
20240405,192000,369913346,1244,1244,1244,1244,0
|
|
20240405,191900,369913346,1244,1244,1244,1244,0
|
|
20240405,191800,369913346,1244,1244,1244,1244,0
|
|
20240405,191700,369913346,1244,1244,1244,1244,0
|
|
20240405,191600,369913346,1244,1244,1244,1244,0
|
|
20240405,191500,369913346,1244,1244,1244,1244,0
|
|
20240405,191400,369913346,1244,1244,1244,1244,0
|
|
20240405,191300,369913346,1244,1244,1244,1244,0
|
|
20240405,191200,369913346,1244,1244,1244,1244,0
|
|
20240405,191100,369913346,1244,1244,1244,1244,0
|
|
20240405,191000,369913346,1244,1244,1244,1244,0
|
|
20240405,190900,369913346,1244,1244,1244,1244,0
|
|
20240405,190800,369913346,1244,1244,1244,1244,0
|
|
20240405,190700,369913346,1244,1244,1244,1244,0
|
|
20240405,190600,369913346,1244,1244,1244,1244,0
|
|
20240405,190500,369913346,1244,1244,1244,1244,0
|
|
20240405,190400,369913346,1244,1244,1244,1244,0
|
|
20240405,190300,369913346,1244,1244,1244,1244,0
|
|
20240405,190200,369913346,1244,1244,1244,1244,0
|
|
20240405,190100,369913346,1244,1244,1244,1244,0
|
|
20240405,190000,369913346,1244,1244,1244,1244,5331
|
|
20240405,185900,369913346,1244,1244,1244,1244,0
|
|
20240405,185800,369913346,1244,1244,1244,1244,0
|
|
20240405,185700,369913346,1244,1244,1244,1244,0
|
|
20240405,185600,369913346,1244,1244,1244,1244,0
|
|
20240405,185500,369913346,1244,1244,1244,1244,0
|
|
20240405,185400,369913346,1244,1244,1244,1244,0
|
|
20240405,185300,369913346,1244,1244,1244,1244,0
|
|
20240405,185200,369913346,1244,1244,1244,1244,0
|
|
20240405,185100,369913346,1244,1244,1244,1244,0
|
|
20240405,185000,369913346,1244,1244,1244,1244,0
|
|
20240405,184900,369913346,1244,1244,1244,1244,0
|
|
20240405,184800,369913346,1244,1244,1244,1244,0
|
|
20240405,184700,369913346,1244,1244,1244,1244,0
|
|
20240405,184600,369913346,1244,1244,1244,1244,0
|
|
20240405,184500,369913346,1244,1244,1244,1244,0
|
|
20240405,184400,369913346,1244,1244,1244,1244,0
|
|
20240405,184300,369913346,1244,1244,1244,1244,0
|
|
20240405,184200,369913346,1244,1244,1244,1244,0
|
|
20240405,184100,369913346,1244,1244,1244,1244,0
|
|
20240405,184000,369913346,1244,1244,1244,1244,0
|
|
20240405,183900,369913346,1244,1244,1244,1244,0
|
|
20240405,183800,369913346,1244,1244,1244,1244,0
|
|
20240405,183700,369913346,1244,1244,1244,1244,0
|
|
20240405,183600,369913346,1244,1244,1244,1244,0
|
|
20240405,183500,369913346,1244,1244,1244,1244,0
|
|
20240405,183400,369913346,1244,1244,1244,1244,0
|
|
20240405,183300,369913346,1244,1244,1244,1244,0
|
|
20240405,183200,369913346,1244,1244,1244,1244,0
|
|
20240405,183100,369913346,1244,1244,1244,1244,0
|
|
20240405,183000,369913346,1244,1244,1244,1244,5331
|
|
20240405,182900,369913346,1244,1244,1244,1244,0
|
|
20240405,182800,369913346,1244,1244,1244,1244,0
|
|
20240405,182700,369913346,1244,1244,1244,1244,0
|
|
20240405,182600,369913346,1244,1244,1244,1244,0
|
|
20240405,182500,369913346,1244,1244,1244,1244,0
|
|
20240405,182400,369913346,1244,1244,1244,1244,0
|
|
20240405,182300,369913346,1244,1244,1244,1244,0
|
|
20240405,182200,369913346,1244,1244,1244,1244,0
|
|
20240405,182100,369913346,1244,1244,1244,1244,0
|
|
20240405,182000,369913346,1244,1244,1244,1244,0
|
|
20240405,181900,369913346,1244,1244,1244,1244,0
|
|
20240405,181800,369913346,1244,1244,1244,1244,0
|
|
20240405,181700,369913346,1244,1244,1244,1244,0
|
|
20240405,181600,369913346,1244,1244,1244,1244,0
|
|
20240405,181500,369913346,1244,1244,1244,1244,0
|
|
20240405,181400,369913346,1244,1244,1244,1244,0
|
|
20240405,181300,369913346,1244,1244,1244,1244,0
|
|
20240405,181200,369913346,1244,1244,1244,1244,0
|
|
20240405,181100,369913346,1244,1244,1244,1244,0
|
|
20240405,181000,369913346,1244,1244,1244,1244,0
|
|
20240405,180900,369913346,1244,1244,1244,1244,0
|
|
20240405,180800,369913346,1244,1244,1244,1244,0
|
|
20240405,180700,369913346,1244,1244,1244,1244,0
|
|
20240405,180600,369913346,1244,1244,1244,1244,0
|
|
20240405,180500,369913346,1244,1244,1244,1244,0
|
|
20240405,180400,369913346,1244,1244,1244,1244,0
|
|
20240405,180300,369913346,1244,1244,1244,1244,0
|
|
20240405,180200,369913346,1244,1244,1244,1244,0
|
|
20240405,180100,369913346,1244,1244,1244,1244,0
|
|
20240405,180000,369913346,1244,1244,1244,1244,5331
|
|
20240405,175900,369913346,1244,1244,1244,1244,0
|
|
20240405,175800,369913346,1244,1244,1244,1244,0
|
|
20240405,175700,369913346,1244,1244,1244,1244,0
|
|
20240405,175600,369913346,1244,1244,1244,1244,0
|
|
20240405,175500,369913346,1244,1244,1244,1244,0
|
|
20240405,175400,369913346,1244,1244,1244,1244,0
|
|
20240405,175300,369913346,1244,1244,1244,1244,0
|
|
20240405,175200,369913346,1244,1244,1244,1244,0
|
|
20240405,175100,369913346,1244,1244,1244,1244,0
|
|
20240405,175000,369913346,1244,1244,1244,1244,0
|
|
20240405,174900,369913346,1244,1244,1244,1244,0
|
|
20240405,174800,369913346,1244,1244,1244,1244,0
|
|
20240405,174700,369913346,1244,1244,1244,1244,0
|
|
20240405,174600,369913346,1244,1244,1244,1244,0
|
|
20240405,174500,369913346,1244,1244,1244,1244,0
|
|
20240405,174400,369913346,1244,1244,1244,1244,0
|
|
20240405,174300,369913346,1244,1244,1244,1244,0
|
|
20240405,174200,369913346,1244,1244,1244,1244,0
|
|
20240405,174100,369913346,1244,1244,1244,1244,0
|
|
20240405,174000,369913346,1244,1244,1244,1244,0
|
|
20240405,173900,369913346,1244,1244,1244,1244,0
|
|
20240405,173800,369913346,1244,1244,1244,1244,0
|
|
20240405,173700,369913346,1244,1244,1244,1244,0
|
|
20240405,173600,369913346,1244,1244,1244,1244,0
|
|
20240405,173500,369913346,1244,1244,1244,1244,0
|
|
20240405,173400,369913346,1244,1244,1244,1244,0
|
|
20240405,173300,369913346,1244,1244,1244,1244,0
|
|
20240405,173200,369913346,1244,1244,1244,1244,0
|
|
20240405,173100,369913346,1244,1244,1244,1244,0
|
|
20240405,173000,369913346,1244,1244,1244,1244,5331
|
|
20240405,172900,369913346,1244,1244,1244,1244,0
|
|
20240405,172800,369913346,1244,1244,1244,1244,0
|
|
20240405,172700,369913346,1244,1244,1244,1244,0
|
|
20240405,172600,369913346,1244,1244,1244,1244,0
|
|
20240405,172500,369913346,1244,1244,1244,1244,0
|
|
20240405,172400,369913346,1244,1244,1244,1244,0
|
|
20240405,172300,369913346,1244,1244,1244,1244,0
|
|
20240405,172200,369913346,1244,1244,1244,1244,0
|
|
20240405,172100,369913346,1244,1244,1244,1244,0
|
|
20240405,172000,369913346,1244,1244,1244,1244,0
|
|
20240405,171900,369913346,1244,1244,1244,1244,0
|
|
20240405,171800,369913346,1244,1244,1244,1244,0
|
|
20240405,171700,369913346,1244,1244,1244,1244,0
|
|
20240405,171600,369913346,1244,1244,1244,1244,0
|
|
20240405,171500,369913346,1244,1244,1244,1244,0
|
|
20240405,171400,369913346,1244,1244,1244,1244,0
|
|
20240405,171300,369913346,1244,1244,1244,1244,0
|
|
20240405,171200,369913346,1244,1244,1244,1244,0
|
|
20240405,171100,369913346,1244,1244,1244,1244,0
|
|
20240405,171000,369913346,1244,1244,1244,1244,0
|
|
20240405,170900,369913346,1244,1244,1244,1244,0
|
|
20240405,170800,369913346,1244,1244,1244,1244,0
|
|
20240405,170700,369913346,1244,1244,1244,1244,0
|
|
20240405,170600,369913346,1244,1244,1244,1244,0
|
|
20240405,170500,369913346,1244,1244,1244,1244,0
|
|
20240405,170400,369913346,1244,1244,1244,1244,0
|
|
20240405,170300,369913346,1244,1244,1244,1244,0
|
|
20240405,170200,369913346,1244,1244,1244,1244,0
|
|
20240405,170100,369913346,1244,1244,1244,1244,0
|
|
20240405,170000,369913346,1244,1244,1244,1244,5331
|
|
20240405,165900,369913346,1244,1244,1244,1244,0
|
|
20240405,165800,369913346,1244,1244,1244,1244,0
|
|
20240405,165700,369913346,1244,1244,1244,1244,0
|
|
20240405,165600,369913346,1244,1244,1244,1244,0
|
|
20240405,165500,369913346,1244,1244,1244,1244,0
|
|
20240405,165400,369913346,1244,1244,1244,1244,0
|
|
20240405,165300,369913346,1244,1244,1244,1244,0
|
|
20240405,165200,369913346,1244,1244,1244,1244,0
|
|
20240405,165100,369913346,1244,1244,1244,1244,0
|
|
20240405,165000,369913346,1244,1244,1244,1244,0
|
|
20240405,164900,369913346,1244,1244,1244,1244,0
|
|
20240405,164800,369913346,1244,1244,1244,1244,0
|
|
20240405,164700,369913346,1244,1244,1244,1244,0
|
|
20240405,164600,369913346,1244,1244,1244,1244,0
|
|
20240405,164500,369913346,1244,1244,1244,1244,0
|
|
20240405,164400,369913346,1244,1244,1244,1244,0
|
|
20240405,164300,369913346,1244,1244,1244,1244,0
|
|
20240405,164200,369913346,1244,1244,1244,1244,0
|
|
20240405,164100,369913346,1244,1244,1244,1244,0
|
|
20240405,164000,369913346,1244,1244,1244,1244,0
|
|
20240405,163900,369913346,1244,1244,1244,1244,0
|
|
20240405,163800,369913346,1244,1244,1244,1244,0
|
|
20240405,163700,369913346,1244,1244,1244,1244,0
|
|
20240405,163600,369913346,1244,1244,1244,1244,0
|
|
20240405,163500,369913346,1244,1244,1244,1244,0
|
|
20240405,163400,369913346,1244,1244,1244,1244,0
|
|
20240405,163300,369913346,1244,1244,1244,1244,0
|
|
20240405,163200,369913346,1244,1244,1244,1244,0
|
|
20240405,163100,369913346,1244,1244,1244,1244,0
|
|
20240405,163000,369913346,1244,1244,1244,1244,5331
|
|
20240405,162900,369913346,1244,1244,1244,1244,0
|
|
20240405,162800,369913346,1244,1244,1244,1244,0
|
|
20240405,162700,369913346,1244,1244,1244,1244,0
|
|
20240405,162600,369913346,1244,1244,1244,1244,0
|
|
20240405,162500,369913346,1244,1244,1244,1244,0
|
|
20240405,162400,369913346,1244,1244,1244,1244,0
|
|
20240405,162300,369913346,1244,1244,1244,1244,0
|
|
20240405,162200,369913346,1244,1244,1244,1244,0
|
|
20240405,162100,369913346,1244,1244,1244,1244,0
|
|
20240405,162000,369913346,1244,1244,1244,1244,0
|
|
20240405,161900,369913346,1244,1244,1244,1244,0
|
|
20240405,161800,369913346,1244,1244,1244,1244,0
|
|
20240405,161700,369913346,1244,1244,1244,1244,0
|
|
20240405,161600,369913346,1244,1244,1244,1244,0
|
|
20240405,161500,369913346,1244,1244,1244,1244,0
|
|
20240405,161400,369913346,1244,1244,1244,1244,0
|
|
20240405,161300,369913346,1244,1244,1244,1244,0
|
|
20240405,161200,369913346,1244,1244,1244,1244,0
|
|
20240405,161100,369913346,1244,1244,1244,1244,0
|
|
20240405,161000,369913346,1244,1244,1244,1244,0
|
|
20240405,160900,369913346,1244,1244,1244,1244,0
|
|
20240405,160800,369913346,1244,1244,1244,1244,0
|
|
20240405,160700,369913346,1244,1244,1244,1244,0
|
|
20240405,160600,369913346,1244,1244,1244,1244,0
|
|
20240405,160500,369913346,1244,1244,1244,1244,0
|
|
20240405,160400,369913346,1244,1244,1244,1244,0
|
|
20240405,160300,369913346,1244,1244,1244,1244,0
|
|
20240405,160200,369913346,1244,1244,1244,1244,0
|
|
20240405,160100,369913346,1244,1244,1244,1244,0
|
|
20240405,160000,369913346,1244,1244,1244,1244,5331
|
|
20240405,155900,369913346,1244,1244,1244,1244,0
|
|
20240405,155800,369913346,1244,1244,1244,1244,0
|
|
20240405,155700,369913346,1244,1244,1244,1244,0
|
|
20240405,155600,369913346,1244,1244,1244,1244,0
|
|
20240405,155500,369913346,1244,1244,1244,1244,0
|
|
20240405,155400,369913346,1244,1244,1244,1244,0
|
|
20240405,155300,369913346,1244,1244,1244,1244,0
|
|
20240405,155200,369913346,1244,1244,1244,1244,0
|
|
20240405,155100,369913346,1244,1244,1244,1244,0
|
|
20240405,155000,369913346,1244,1244,1244,1244,0
|
|
20240405,154900,369913346,1244,1244,1244,1244,0
|
|
20240405,154800,369913346,1244,1244,1244,1244,0
|
|
20240405,154700,369913346,1244,1244,1244,1244,0
|
|
20240405,154600,369913346,1244,1244,1244,1244,0
|
|
20240405,154500,369913346,1244,1244,1244,1244,0
|
|
20240405,154400,369913346,1244,1244,1244,1244,0
|
|
20240405,154300,369913346,1244,1244,1244,1244,0
|
|
20240405,154200,369913346,1244,1244,1244,1244,0
|
|
20240405,154100,369913346,1244,1244,1244,1244,0
|
|
20240405,154000,369913346,1244,1244,1244,1244,0
|
|
20240405,153900,369913346,1244,1244,1244,1244,0
|
|
20240405,153800,369913346,1244,1244,1244,1244,0
|
|
20240405,153700,369913346,1244,1244,1244,1244,0
|
|
20240405,153600,369913346,1244,1244,1244,1244,0
|
|
20240405,153500,369913346,1244,1244,1244,1244,0
|
|
20240405,153400,369913346,1244,1244,1244,1244,0
|
|
20240405,153300,369913346,1244,1244,1244,1244,0
|
|
20240405,153200,369913346,1244,1244,1244,1244,0
|
|
20240405,153100,369913346,1244,1244,1244,1244,0
|
|
20240405,153000,369913346,1244,1244,1244,1244,10662
|
|
20240405,152900,363281582,1238,1238,1238,1238,0
|
|
20240405,152800,363281582,1238,1238,1238,1238,0
|
|
20240405,152700,363281582,1238,1238,1238,1238,0
|
|
20240405,152600,363281582,1238,1238,1238,1238,0
|
|
20240405,152500,363281582,1238,1238,1238,1238,0
|
|
20240405,152400,363281582,1238,1238,1238,1238,0
|
|
20240405,152300,363281582,1238,1238,1238,1238,0
|
|
20240405,152200,363281582,1238,1238,1238,1238,0
|
|
20240405,152100,363281582,1238,1238,1238,1238,0
|
|
20240405,152000,363281582,1238,1238,1238,1238,0
|
|
20240405,151900,363281582,1238,1242,1242,1238,2000
|
|
20240405,151800,360800358,1244,1244,1244,1244,377
|
|
20240405,151700,360331370,1244,1244,1244,1243,1307
|
|
20240405,151600,358706006,1245,1247,1247,1245,220
|
|
20240405,151500,358432104,1252,1251,1252,1251,1000
|
|
20240405,151400,357180797,1252,1252,1252,1252,0
|
|
20240405,151300,357180797,1252,1251,1252,1251,116
|
|
20240405,151200,357035671,1251,1251,1251,1251,54
|
|
20240405,151100,356968117,1251,1245,1251,1245,22
|
|
20240405,151000,356940716,1245,1245,1245,1245,1275
|
|
20240405,150900,355353341,1254,1254,1254,1254,0
|
|
20240405,150800,355353341,1254,1254,1254,1254,0
|
|
20240405,150700,355353341,1254,1254,1254,1254,15
|
|
20240405,150600,355334531,1254,1254,1254,1254,0
|
|
20240405,150500,355334531,1254,1254,1254,1254,0
|
|
20240405,150400,355334531,1254,1254,1254,1254,1
|
|
20240405,150300,355333277,1254,1254,1254,1254,151
|
|
20240405,150200,355143923,1254,1250,1254,1250,6094
|
|
20240405,150100,347514571,1248,1248,1248,1248,2
|
|
20240405,150000,347512075,1245,1240,1245,1240,10807
|
|
20240405,145900,334084153,1242,1242,1242,1242,5
|
|
20240405,145800,334077943,1243,1243,1243,1243,2
|
|
20240405,145700,334075457,1244,1244,1244,1244,0
|
|
20240405,145600,334075457,1244,1244,1244,1244,0
|
|
20240405,145500,334075457,1244,1243,1244,1243,286
|
|
20240405,145400,333719958,1239,1239,1239,1239,0
|
|
20240405,145300,333719958,1239,1239,1239,1239,0
|
|
20240405,145200,333719958,1239,1239,1239,1239,500
|
|
20240405,145100,333100458,1239,1239,1239,1239,0
|
|
20240405,145000,333100458,1239,1240,1240,1239,700
|
|
20240405,144900,332232791,1243,1243,1243,1243,0
|
|
20240405,144800,332232791,1243,1243,1243,1243,1
|
|
20240405,144700,332231548,1240,1240,1240,1240,0
|
|
20240405,144600,332231548,1240,1240,1240,1240,0
|
|
20240405,144500,332231548,1240,1240,1240,1240,0
|
|
20240405,144400,332231548,1240,1240,1240,1240,0
|
|
20240405,144300,332231548,1240,1240,1240,1240,4211
|
|
20240405,144200,327009908,1240,1240,1240,1240,0
|
|
20240405,144100,327009908,1240,1240,1240,1240,102
|
|
20240405,144000,326883428,1240,1240,1240,1240,898
|
|
20240405,143900,325769908,1241,1241,1241,1241,1000
|
|
20240405,143800,324528908,1241,1241,1241,1241,0
|
|
20240405,143700,324528908,1241,1241,1241,1241,100
|
|
20240405,143600,324404808,1243,1243,1243,1243,0
|
|
20240405,143500,324404808,1243,1243,1243,1243,691
|
|
20240405,143400,323545895,1241,1241,1241,1241,500
|
|
20240405,143300,322925395,1240,1240,1240,1240,0
|
|
20240405,143200,322925395,1240,1241,1241,1240,1060
|
|
20240405,143100,321609995,1241,1241,1241,1241,0
|
|
20240405,143000,321609995,1241,1241,1241,1241,1000
|
|
20240405,142900,320368995,1243,1243,1243,1243,0
|
|
20240405,142800,320368995,1243,1243,1243,1243,0
|
|
20240405,142700,320368995,1243,1243,1243,1243,0
|
|
20240405,142600,320368995,1243,1243,1243,1243,0
|
|
20240405,142500,320368995,1243,1240,1243,1240,10397
|
|
20240405,142400,307468247,1239,1239,1239,1239,0
|
|
20240405,142300,307468247,1239,1239,1239,1239,0
|
|
20240405,142200,307468247,1239,1239,1239,1239,0
|
|
20240405,142100,307468247,1239,1239,1239,1239,1384
|
|
20240405,142000,305753471,1239,1239,1239,1239,201
|
|
20240405,141900,305504432,1239,1239,1239,1239,0
|
|
20240405,141800,305504432,1239,1239,1239,1239,0
|
|
20240405,141700,305504432,1239,1242,1242,1239,3536
|
|
20240405,141600,301119882,1242,1242,1242,1242,0
|
|
20240405,141500,301119882,1242,1243,1243,1242,706
|
|
20240405,141400,300243029,1243,1241,1243,1241,56
|
|
20240405,141300,300173477,1243,1243,1243,1243,0
|
|
20240405,141200,300173477,1243,1243,1243,1243,0
|
|
20240405,141100,300173477,1243,1243,1243,1243,735
|
|
20240405,141000,299259872,1244,1244,1244,1244,0
|
|
20240405,140900,299259872,1244,1244,1244,1244,0
|
|
20240405,140800,299259872,1244,1244,1244,1244,0
|
|
20240405,140700,299259872,1244,1244,1244,1244,0
|
|
20240405,140600,299259872,1244,1244,1244,1244,0
|
|
20240405,140500,299259872,1244,1244,1244,1244,0
|
|
20240405,140400,299259872,1244,1243,1244,1243,3314
|
|
20240405,140300,295138770,1240,1240,1240,1240,0
|
|
20240405,140200,295138770,1240,1240,1240,1240,1000
|
|
20240405,140100,293898770,1239,1239,1239,1239,1
|
|
20240405,140000,293897531,1240,1240,1240,1240,0
|
|
20240405,135900,293897531,1240,1240,1240,1240,0
|
|
20240405,135800,293897531,1240,1240,1240,1240,0
|
|
20240405,135700,293897531,1240,1238,1240,1238,1334
|
|
20240405,135600,292243989,1238,1238,1238,1238,0
|
|
20240405,135500,292243989,1238,1238,1238,1238,0
|
|
20240405,135400,292243989,1238,1238,1238,1238,6
|
|
20240405,135300,292236561,1238,1238,1238,1238,0
|
|
20240405,135200,292236561,1238,1238,1238,1238,0
|
|
20240405,135100,292236561,1238,1238,1238,1238,10
|
|
20240405,135000,292224181,1237,1237,1237,1237,105
|
|
20240405,134900,292094296,1237,1233,1237,1233,10
|
|
20240405,134800,292081962,1233,1233,1233,1233,0
|
|
20240405,134700,292081962,1233,1236,1236,1233,22145
|
|
20240405,134600,264768524,1236,1236,1236,1236,0
|
|
20240405,134500,264768524,1236,1236,1236,1236,0
|
|
20240405,134400,264768524,1236,1236,1236,1236,0
|
|
20240405,134300,264768524,1236,1236,1236,1236,0
|
|
20240405,134200,264768524,1236,1236,1236,1236,96
|
|
20240405,134100,264649868,1239,1239,1239,1239,0
|
|
20240405,134000,264649868,1239,1239,1239,1239,0
|
|
20240405,133900,264649868,1239,1239,1239,1239,2
|
|
20240405,133800,264647390,1239,1239,1239,1239,0
|
|
20240405,133700,264647390,1239,1239,1239,1239,0
|
|
20240405,133600,264647390,1239,1239,1239,1239,0
|
|
20240405,133500,264647390,1239,1239,1239,1239,0
|
|
20240405,133400,264647390,1239,1239,1239,1239,1
|
|
20240405,133300,264646151,1239,1239,1239,1239,0
|
|
20240405,133200,264646151,1239,1239,1239,1239,50
|
|
20240405,133100,264584201,1239,1239,1239,1239,0
|
|
20240405,133000,264584201,1239,1239,1239,1239,0
|
|
20240405,132900,264584201,1239,1239,1239,1239,2
|
|
20240405,132800,264581723,1239,1239,1239,1239,10
|
|
20240405,132700,264569333,1240,1240,1240,1240,0
|
|
20240405,132600,264569333,1240,1240,1240,1240,0
|
|
20240405,132500,264569333,1240,1240,1240,1240,0
|
|
20240405,132400,264569333,1240,1240,1240,1240,0
|
|
20240405,132300,264569333,1240,1240,1240,1240,0
|
|
20240405,132200,264569333,1240,1240,1240,1240,1
|
|
20240405,132100,264568093,1235,1235,1235,1235,0
|
|
20240405,132000,264568093,1235,1235,1235,1235,0
|
|
20240405,131900,264568093,1235,1235,1235,1235,300
|
|
20240405,131800,264197593,1234,1234,1234,1234,0
|
|
20240405,131700,264197593,1234,1234,1234,1234,0
|
|
20240405,131600,264197593,1234,1239,1239,1234,4668
|
|
20240405,131500,258421327,1245,1245,1245,1245,0
|
|
20240405,131400,258421327,1245,1245,1245,1245,301
|
|
20240405,131300,258046582,1245,1245,1245,1245,0
|
|
20240405,131200,258046582,1245,1240,1245,1240,4668
|
|
20240405,131100,252239081,1239,1239,1239,1239,441
|
|
20240405,131000,251692682,1239,1238,1239,1238,164
|
|
20240405,130900,251489536,1234,1234,1234,1234,0
|
|
20240405,130800,251489536,1234,1236,1236,1234,6229
|
|
20240405,130700,243799406,1236,1236,1236,1236,25
|
|
20240405,130600,243768506,1236,1236,1236,1236,0
|
|
20240405,130500,243768506,1236,1236,1236,1236,0
|
|
20240405,130400,243768506,1236,1236,1236,1236,0
|
|
20240405,130300,243768506,1236,1236,1236,1236,30
|
|
20240405,130200,243731426,1236,1236,1236,1236,500
|
|
20240405,130100,243113426,1236,1236,1236,1236,0
|
|
20240405,130000,243113426,1236,1236,1236,1236,1060
|
|
20240405,125900,241803266,1236,1236,1236,1236,0
|
|
20240405,125800,241803266,1236,1236,1236,1236,0
|
|
20240405,125700,241803266,1236,1236,1236,1236,0
|
|
20240405,125600,241803266,1236,1236,1236,1236,0
|
|
20240405,125500,241803266,1236,1236,1236,1236,5
|
|
20240405,125400,241797086,1236,1236,1236,1236,3
|
|
20240405,125300,241793378,1239,1239,1239,1239,0
|
|
20240405,125200,241793378,1239,1239,1239,1239,1445
|
|
20240405,125100,240003023,1241,1241,1241,1241,0
|
|
20240405,125000,240003023,1241,1241,1241,1241,0
|
|
20240405,124900,240003023,1241,1240,1241,1240,2
|
|
20240405,124800,240000542,1239,1239,1239,1239,0
|
|
20240405,124700,240000542,1239,1239,1239,1239,721
|
|
20240405,124600,239107223,1239,1239,1239,1239,300
|
|
20240405,124500,238735523,1236,1236,1236,1236,0
|
|
20240405,124400,238735523,1236,1236,1236,1236,0
|
|
20240405,124300,238735523,1236,1236,1236,1236,0
|
|
20240405,124200,238735523,1236,1236,1236,1236,0
|
|
20240405,124100,238735523,1236,1236,1236,1236,0
|
|
20240405,124000,238735523,1236,1237,1237,1236,272
|
|
20240405,123900,238399236,1237,1237,1237,1237,149
|
|
20240405,123800,238214923,1237,1237,1237,1237,2429
|
|
20240405,123700,235210250,1237,1237,1237,1237,0
|
|
20240405,123600,235210250,1237,1237,1237,1237,0
|
|
20240405,123500,235210250,1237,1237,1237,1237,0
|
|
20240405,123400,235210250,1237,1237,1237,1237,15
|
|
20240405,123300,235191695,1239,1239,1239,1239,0
|
|
20240405,123200,235191695,1239,1239,1239,1239,0
|
|
20240405,123100,235191695,1239,1235,1239,1231,11989
|
|
20240405,123000,220419869,1235,1237,1237,1235,1854
|
|
20240405,122900,218130151,1239,1239,1239,1239,0
|
|
20240405,122800,218130151,1239,1239,1239,1239,1
|
|
20240405,122700,218128912,1239,1239,1239,1239,0
|
|
20240405,122600,218128912,1239,1239,1239,1239,0
|
|
20240405,122500,218128912,1239,1239,1239,1239,0
|
|
20240405,122400,218128912,1239,1239,1239,1239,0
|
|
20240405,122300,218128912,1239,1239,1239,1239,6
|
|
20240405,122200,218121478,1239,1241,1241,1239,81
|
|
20240405,122100,218021011,1241,1241,1241,1241,0
|
|
20240405,122000,218021011,1241,1241,1241,1241,0
|
|
20240405,121900,218021011,1241,1241,1241,1241,0
|
|
20240405,121800,218021011,1241,1242,1242,1241,709
|
|
20240405,121700,217140434,1243,1243,1243,1243,1206
|
|
20240405,121600,215641376,1243,1243,1243,1243,0
|
|
20240405,121500,215641376,1243,1243,1243,1243,0
|
|
20240405,121400,215641376,1243,1243,1243,1243,0
|
|
20240405,121300,215641376,1243,1245,1245,1243,15
|
|
20240405,121200,215622711,1245,1245,1245,1245,0
|
|
20240405,121100,215622711,1245,1245,1245,1245,86
|
|
20240405,121000,215515641,1245,1245,1245,1245,1000
|
|
20240405,120900,214270641,1245,1245,1245,1245,11
|
|
20240405,120800,214256946,1247,1247,1247,1247,500
|
|
20240405,120700,213633446,1245,1245,1245,1245,1
|
|
20240405,120600,213632201,1245,1245,1245,1245,0
|
|
20240405,120500,213632201,1245,1245,1246,1245,3145
|
|
20240405,120400,209713675,1242,1242,1242,1242,0
|
|
20240405,120300,209713675,1242,1242,1242,1242,0
|
|
20240405,120200,209713675,1242,1242,1242,1242,0
|
|
20240405,120100,209713675,1242,1245,1245,1242,5
|
|
20240405,120000,209707462,1245,1245,1245,1245,0
|
|
20240405,115900,209707462,1245,1245,1245,1245,0
|
|
20240405,115800,209707462,1245,1245,1245,1245,0
|
|
20240405,115700,209707462,1245,1245,1245,1245,0
|
|
20240405,115600,209707462,1245,1245,1245,1245,33
|
|
20240405,115500,209666377,1240,1241,1241,1240,18000
|
|
20240405,115400,187346114,1241,1241,1241,1241,0
|
|
20240405,115300,187346114,1241,1236,1241,1236,2009
|
|
20240405,115200,184854945,1241,1241,1241,1241,0
|
|
20240405,115100,184854945,1241,1241,1241,1241,0
|
|
20240405,115000,184854945,1241,1241,1241,1241,0
|
|
20240405,114900,184854945,1241,1241,1241,1241,0
|
|
20240405,114800,184854945,1241,1241,1241,1241,0
|
|
20240405,114700,184854945,1241,1241,1241,1241,345
|
|
20240405,114600,184426800,1236,1236,1236,1236,3240
|
|
20240405,114500,180422160,1236,1236,1236,1236,0
|
|
20240405,114400,180422160,1236,1236,1236,1236,0
|
|
20240405,114300,180422160,1236,1238,1238,1236,1000
|
|
20240405,114200,179185533,1235,1242,1242,1235,881
|
|
20240405,114100,178094110,1242,1242,1242,1242,12
|
|
20240405,114000,178079206,1242,1242,1242,1242,0
|
|
20240405,113900,178079206,1242,1242,1242,1242,0
|
|
20240405,113800,178079206,1242,1241,1242,1241,3712
|
|
20240405,113700,173469731,1242,1242,1242,1242,117
|
|
20240405,113600,173324417,1242,1243,1243,1242,2
|
|
20240405,113500,173321932,1250,1250,1250,1250,0
|
|
20240405,113400,173321932,1250,1250,1250,1250,0
|
|
20240405,113300,173321932,1250,1250,1250,1250,0
|
|
20240405,113200,173321932,1250,1250,1250,1250,0
|
|
20240405,113100,173321932,1250,1244,1250,1240,1044
|
|
20240405,113000,172023399,1244,1244,1244,1244,0
|
|
20240405,112900,172023399,1244,1244,1244,1244,1
|
|
20240405,112800,172022155,1243,1241,1243,1241,49
|
|
20240405,112700,171961270,1241,1241,1241,1241,0
|
|
20240405,112600,171961270,1241,1241,1241,1241,0
|
|
20240405,112500,171961270,1241,1240,1241,1240,18
|
|
20240405,112400,171938934,1240,1240,1240,1240,0
|
|
20240405,112300,171938934,1240,1240,1240,1240,0
|
|
20240405,112200,171938934,1240,1240,1240,1240,0
|
|
20240405,112100,171938934,1240,1240,1240,1240,0
|
|
20240405,112000,171938934,1240,1240,1240,1240,32
|
|
20240405,111900,171899254,1240,1240,1240,1240,968
|
|
20240405,111800,170698934,1243,1241,1243,1241,100
|
|
20240405,111700,170574688,1240,1240,1240,1240,0
|
|
20240405,111600,170574688,1240,1242,1242,1240,1234
|
|
20240405,111500,169044225,1243,1243,1243,1243,50
|
|
20240405,111400,168982075,1243,1243,1243,1243,784
|
|
20240405,111300,168007563,1243,1243,1243,1243,602
|
|
20240405,111200,167259277,1243,1243,1243,1243,36
|
|
20240405,111100,167214529,1243,1243,1243,1243,102
|
|
20240405,111000,167087743,1243,1243,1243,1243,0
|
|
20240405,110900,167087743,1243,1242,1243,1242,600
|
|
20240405,110800,166342325,1242,1242,1242,1242,5
|
|
20240405,110700,166336115,1242,1239,1242,1239,1133
|
|
20240405,110600,164932229,1241,1240,1241,1240,1203
|
|
20240405,110500,163439307,1239,1239,1239,1239,4996
|
|
20240405,110400,157249263,1239,1239,1239,1239,120
|
|
20240405,110300,157100583,1239,1236,1239,1236,1220
|
|
20240405,110200,155589009,1235,1236,1236,1235,121
|
|
20240405,110100,155439573,1235,1235,1235,1235,3007
|
|
20240405,110000,151725928,1234,1234,1234,1234,66
|
|
20240405,105900,151644484,1236,1236,1236,1236,0
|
|
20240405,105800,151644484,1236,1236,1236,1236,0
|
|
20240405,105700,151644484,1236,1235,1236,1234,3561
|
|
20240405,105600,147247198,1235,1237,1237,1235,4398
|
|
20240405,105500,141813760,1237,1237,1237,1237,100
|
|
20240405,105400,141690060,1238,1239,1239,1238,921
|
|
20240405,105300,140549842,1239,1239,1239,1239,0
|
|
20240405,105200,140549842,1239,1239,1239,1239,0
|
|
20240405,105100,140549842,1239,1239,1239,1239,5
|
|
20240405,105000,140543647,1238,1238,1238,1238,50
|
|
20240405,104900,140481747,1240,1240,1240,1240,200
|
|
20240405,104800,140233747,1240,1240,1240,1240,0
|
|
20240405,104700,140233747,1240,1238,1240,1238,3
|
|
20240405,104600,140230030,1240,1240,1240,1240,0
|
|
20240405,104500,140230030,1240,1238,1240,1238,1125
|
|
20240405,104400,138837276,1238,1235,1239,1235,5272
|
|
20240405,104300,132305886,1234,1234,1235,1234,3
|
|
20240405,104200,132302183,1232,1232,1232,1232,226
|
|
20240405,104100,132023751,1233,1232,1233,1232,1245
|
|
20240405,104000,130488911,1231,1236,1236,1231,9116
|
|
20240405,103900,119239801,1236,1236,1236,1236,285
|
|
20240405,103800,118887541,1242,1242,1242,1242,0
|
|
20240405,103700,118887541,1242,1238,1242,1237,45
|
|
20240405,103600,118831827,1236,1237,1241,1236,1801
|
|
20240405,103500,116605776,1236,1237,1237,1236,53
|
|
20240405,103400,116540267,1236,1237,1237,1236,1121
|
|
20240405,103300,115154017,1237,1240,1240,1237,60
|
|
20240405,103200,115079705,1240,1240,1240,1240,0
|
|
20240405,103100,115079705,1240,1244,1244,1240,1091
|
|
20240405,103000,113726653,1244,1240,1244,1240,387
|
|
20240405,102900,113246769,1240,1240,1240,1239,3320
|
|
20240405,102800,109131868,1240,1242,1242,1239,28942
|
|
20240405,102700,73233225,1243,1248,1248,1243,7055
|
|
20240405,102600,64443095,1249,1249,1249,1249,104
|
|
20240405,102500,64313199,1249,1249,1249,1249,1483
|
|
20240405,102400,62460932,1251,1251,1251,1251,2846
|
|
20240405,102300,58900586,1251,1251,1251,1251,1
|
|
20240405,102200,58899335,1252,1252,1252,1252,5
|
|
20240405,102100,58893075,1252,1252,1252,1252,2
|
|
20240405,102000,58890571,1251,1251,1251,1251,0
|
|
20240405,101900,58890571,1251,1251,1251,1251,167
|
|
20240405,101800,58681654,1253,1253,1253,1253,1
|
|
20240405,101700,58680401,1251,1251,1251,1251,0
|
|
20240405,101600,58680401,1251,1251,1251,1251,0
|
|
20240405,101500,58680401,1251,1251,1251,1251,0
|
|
20240405,101400,58680401,1251,1251,1251,1251,4662
|
|
20240405,101300,52848239,1251,1251,1251,1251,0
|
|
20240405,101200,52848239,1251,1251,1251,1251,317
|
|
20240405,101100,52451672,1251,1251,1251,1251,50
|
|
20240405,101000,52389122,1251,1251,1251,1251,0
|
|
20240405,100900,52389122,1251,1251,1251,1251,3390
|
|
20240405,100800,48148232,1253,1253,1253,1253,1
|
|
20240405,100700,48146979,1251,1252,1252,1251,2946
|
|
20240405,100600,44461033,1251,1251,1251,1251,461
|
|
20240405,100500,43884322,1251,1251,1251,1251,39
|
|
20240405,100400,43835533,1251,1251,1251,1251,100
|
|
20240405,100300,43710433,1252,1252,1252,1252,0
|
|
20240405,100200,43710433,1252,1252,1252,1252,0
|
|
20240405,100100,43710433,1252,1252,1252,1252,2
|
|
20240405,100000,43707929,1252,1252,1252,1252,2
|
|
20240405,095900,43705425,1252,1252,1252,1252,1
|
|
20240405,095800,43704173,1249,1249,1249,1249,1700
|
|
20240405,095700,41580873,1252,1252,1252,1252,13
|
|
20240405,095600,41564597,1249,1250,1250,1249,1700
|
|
20240405,095500,39439880,1252,1252,1252,1252,0
|
|
20240405,095400,39439880,1252,1252,1252,1252,25
|
|
20240405,095300,39408580,1252,1252,1252,1252,109
|
|
20240405,095200,39272112,1252,1252,1252,1252,0
|
|
20240405,095100,39272112,1252,1252,1252,1252,20
|
|
20240405,095000,39247072,1252,1251,1252,1250,414
|
|
20240405,094900,38729403,1252,1252,1252,1252,0
|
|
20240405,094800,38729403,1252,1252,1252,1252,1085
|
|
20240405,094700,37370983,1250,1250,1250,1250,132
|
|
20240405,094600,37205983,1250,1253,1253,1250,1081
|
|
20240405,094500,35851733,1253,1253,1253,1253,5
|
|
20240405,094400,35845468,1253,1253,1253,1253,1
|
|
20240405,094300,35844215,1250,1250,1250,1250,0
|
|
20240405,094200,35844215,1250,1250,1250,1250,60
|
|
20240405,094100,35769215,1250,1251,1251,1250,103
|
|
20240405,094000,35640435,1252,1252,1252,1252,1
|
|
20240405,093900,35639183,1253,1253,1253,1253,13
|
|
20240405,093800,35622894,1253,1254,1254,1253,4
|
|
20240405,093700,35617879,1254,1254,1254,1254,0
|
|
20240405,093600,35617879,1254,1254,1254,1254,0
|
|
20240405,093500,35617879,1254,1254,1254,1254,5
|
|
20240405,093400,35611609,1254,1254,1254,1254,16
|
|
20240405,093300,35591545,1250,1250,1250,1250,0
|
|
20240405,093200,35591545,1250,1250,1250,1250,0
|
|
20240405,093100,35591545,1250,1250,1250,1250,0
|
|
20240405,093000,35591545,1250,1254,1254,1250,401
|
|
20240405,092900,35090291,1254,1254,1254,1254,0
|
|
20240405,092800,35090291,1254,1254,1254,1254,45
|
|
20240405,092700,35033861,1254,1254,1254,1254,100
|
|
20240405,092600,34908461,1256,1256,1256,1256,0
|
|
20240405,092500,34908461,1256,1256,1256,1256,0
|
|
20240405,092400,34908461,1256,1256,1256,1256,1
|
|
20240405,092300,34907205,1245,1246,1246,1245,6854
|
|
20240405,092200,26370545,1257,1250,1257,1245,3726
|
|
20240405,092100,21724267,1257,1257,1257,1257,0
|
|
20240405,092000,21724267,1257,1251,1257,1250,85
|
|
20240405,091900,21617935,1258,1258,1258,1258,0
|
|
20240405,091800,21617935,1258,1258,1258,1258,0
|
|
20240405,091700,21617935,1258,1258,1258,1258,0
|
|
20240405,091600,21617935,1258,1251,1258,1251,53
|
|
20240405,091500,21551436,1258,1250,1258,1250,48
|
|
20240405,091400,21491252,1258,1258,1258,1258,1
|
|
20240405,091300,21489994,1250,1250,1250,1250,837
|
|
20240405,091200,20443744,1250,1250,1250,1250,10
|
|
20240405,091100,20431244,1258,1258,1258,1258,1
|
|
20240405,091000,20429986,1248,1249,1249,1248,1764
|
|
20240405,090900,18227772,1249,1249,1249,1248,2591
|
|
20240405,090800,14992054,1249,1249,1249,1249,4019
|
|
20240405,090700,9972323,1249,1249,1249,1249,816
|
|
20240405,090600,8953139,1249,1251,1251,1249,281
|
|
20240405,090500,8601960,1259,1259,1259,1259,0
|
|
20240405,090400,8601960,1259,1251,1259,1251,43
|
|
20240405,090300,8547832,1251,1251,1251,1250,2949
|
|
20240405,090200,4861233,1252,1253,1253,1250,2351
|
|
20240405,090100,1921028,1253,1253,1253,1253,100
|
|
20240405,090000,1795728,1254,1254,1254,1254,1432
|